Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
TSLA240419C00490000 | 2024-03-18 12:06PM EDT | 2024-04-19 | 0.02 | 0.01 | 0.03 | -0.01 | -33.33% | 20 | 1,368 | 110.94% |
TSLA240621C00490000 | 2024-03-18 2:57PM EDT | 2024-06-21 | 0.15 | 0.14 | 0.17 | +0.03 | +25.00% | 102 | 4,323 | 77.44% |
TSLA240719C00490000 | 2024-03-18 3:08PM EDT | 2024-07-19 | 0.25 | 0.23 | 0.26 | +0.05 | +25.00% | 47 | 4,456 | 71.63% |
TSLA240920C00490000 | 2024-03-18 2:17PM EDT | 2024-09-20 | 0.43 | 0.41 | 0.44 | +0.09 | +26.47% | 200 | 784 | 62.26% |
TSLA250117C00490000 | 2024-03-18 12:13PM EDT | 2025-01-17 | 1.16 | 1.12 | 1.16 | +0.31 | +36.47% | 103 | 2,384 | 55.85% |
TSLA250620C00490000 | 2024-03-18 3:50PM EDT | 2025-06-20 | 2.91 | 2.83 | 2.91 | +0.68 | +30.49% | 18 | 429 | 53.39% |
TSLA251219C00490000 | 2024-03-15 2:24PM EDT | 2025-12-19 | 4.60 | 5.70 | 5.95 | 0.00 | - | 7 | 991 | 52.46% |
TSLA260116C00490000 | 2024-03-18 12:09PM EDT | 2026-01-16 | 6.40 | 6.30 | 6.55 | +1.40 | +28.00% | 13 | 842 | 52.55% |
TSLA260618C00490000 | 2024-03-18 3:52PM EDT | 2026-06-18 | 10.00 | 9.90 | 10.15 | +1.90 | +23.46% | 1,143 | 10,836 | 53.09% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
TSLA240419P00490000 | 2024-03-01 4:52PM EDT | 2024-04-19 | 286.84 | 315.45 | 316.80 | 0.00 | - | 1 | 0 | 106.25% |
TSLA240621P00490000 | 2023-07-18 10:05AM EDT | 2024-06-21 | 206.40 | 264.55 | 268.90 | 0.00 | - | 22 | 0 | 0.00% |
TSLA240719P00490000 | 2024-02-22 4:55PM EDT | 2024-07-19 | 291.98 | 315.40 | 316.90 | 0.00 | - | 1 | 0 | 60.94% |
TSLA240920P00490000 | 2023-06-26 1:39PM EDT | 2024-09-20 | 246.15 | 222.20 | 230.65 | 0.00 | - | 2 | 5 | 0.00% |
TSLA250117P00490000 | 2024-02-07 4:51PM EDT | 2025-01-17 | 301.99 | 313.35 | 315.75 | 0.00 | - | 11 | 0 | 0.00% |
TSLA250620P00490000 | 2023-11-03 11:58AM EDT | 2025-06-20 | 270.50 | 249.20 | 253.00 | 0.00 | - | 1 | 0 | 0.00% |
TSLA251219P00490000 | 2023-12-15 2:28PM EDT | 2025-12-19 | 239.13 | 266.00 | 276.00 | 0.00 | - | 1 | 0 | 0.00% |
TSLA260116P00490000 | 2023-11-20 3:54PM EDT | 2026-01-16 | 255.33 | 243.20 | 245.50 | 0.00 | - | 2 | 1 | 0.00% |
TSLA260618P00490000 | 2024-03-18 10:51AM EDT | 2026-06-18 | 317.95 | 314.85 | 317.10 | -10.90 | -3.31% | 1 | 2 | 33.80% |